|
 Valero Energy Cor - [Ticker: VLO] |     | | Última Transacción | 80,720 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +1,830 (+2,320%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 80,860 | Mínimo | 79,070 | | Volumen | 3.147.167 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 80,720 x 500 - 80,730 x 500 | Yield | | | Cierre Anterior | 78,890 | PER | 0,00% | | Apertura | 79,320 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para VLO desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,06 | 883.600 | 20,06 | 18,62 | 19,81 | 00:00:00 | | 2000-01-04 | 18,87 | 1.075.200 | 19,00 | 18,44 | 19,00 | 00:00:00 | | 2000-01-05 | 19,56 | 791.600 | 19,74 | 18,93 | 19,06 | 00:00:00 | | 2000-01-06 | 20,18 | 1.156.400 | 20,43 | 19,18 | 19,56 | 00:00:00 | | 2000-01-07 | 19,93 | 516.000 | 20,24 | 19,68 | 20,18 | 00:00:00 | | 2000-01-10 | 19,87 | 1.076.800 | 20,06 | 19,18 | 20,06 | 00:00:00 | | 2000-01-11 | 19,56 | 835.200 | 19,62 | 19,25 | 19,56 | 00:00:00 | | 2000-01-12 | 19,68 | 1.122.400 | 20,06 | 19,43 | 19,56 | 00:00:00 | | 2000-01-13 | 19,87 | 608.400 | 20,37 | 19,68 | 19,81 | 00:00:00 | | 2000-01-14 | 20,06 | 772.000 | 20,30 | 20,06 | 20,06 | 00:00:00 | | 2000-01-18 | 21,30 | 855.600 | 21,30 | 20,06 | 20,18 | 00:00:00 | | 2000-01-19 | 21,30 | 548.000 | 21,49 | 21,11 | 21,18 | 00:00:00 | | 2000-01-20 | 22,11 | 696.800 | 22,17 | 21,30 | 21,43 | 00:00:00 | | 2000-01-21 | 22,67 | 2.776.000 | 22,80 | 22,05 | 22,11 | 00:00:00 | | 2000-01-24 | 21,24 | 1.177.200 | 22,67 | 21,18 | 22,67 | 00:00:00 | | 2000-01-25 | 20,99 | 1.192.000 | 21,61 | 20,99 | 21,43 | 00:00:00 | | 2000-01-26 | 22,42 | 1.834.000 | 23,05 | 21,43 | 21,43 | 00:00:00 | | 2000-01-27 | 22,05 | 1.631.600 | 22,36 | 21,68 | 22,30 | 00:00:00 | | 2000-01-28 | 22,05 | 1.521.200 | 22,30 | 21,80 | 21,92 | 00:00:00 | | 2000-01-31 | 22,67 | 2.322.800 | 22,80 | 21,92 | 22,17 | 00:00:00 | | 2000-02-01 | 22,73 | 1.356.800 | 22,86 | 22,42 | 22,61 | 00:00:00 | | 2000-02-02 | 23,29 | 2.463.600 | 23,42 | 22,73 | 22,73 | 00:00:00 | | 2000-02-03 | 23,17 | 1.748.000 | 23,54 | 22,92 | 23,23 | 00:00:00 | | 2000-02-04 | 22,92 | 1.116.800 | 23,61 | 22,80 | 23,36 | 00:00:00 | | 2000-02-07 | 23,17 | 1.022.800 | 23,79 | 22,92 | 22,92 | 00:00:00 | | 2000-02-08 | 22,92 | 2.830.000 | 23,23 | 22,61 | 23,17 | 00:00:00 | | 2000-02-09 | 22,42 | 1.368.800 | 23,05 | 22,42 | 23,05 | 00:00:00 | | 2000-02-10 | 23,05 | 2.672.400 | 23,36 | 22,30 | 22,42 | 00:00:00 | | 2000-02-11 | 23,17 | 1.332.800 | 23,17 | 22,80 | 22,98 | 00:00:00 | | 2000-02-14 | 22,62 | 2.291.200 | 23,12 | 22,56 | 23,12 | 00:00:00 | | 2000-02-15 | 23,50 | 2.151.200 | 23,50 | 22,38 | 22,62 | 00:00:00 | | 2000-02-16 | 24,31 | 5.589.600 | 25,00 | 23,31 | 23,44 | 00:00:00 | | 2000-02-17 | 24,06 | 2.002.400 | 24,56 | 23,88 | 24,50 | 00:00:00 | | 2000-02-18 | 23,88 | 711.600 | 24,50 | 23,75 | 24,31 | 00:00:00 | | 2000-02-22 | 24,25 | 2.186.800 | 24,56 | 23,88 | 24,12 | 00:00:00 | | 2000-02-23 | 6,00 | 9.216 | 6,06 | 5,92 | 6,06 | 00:00:00 | | 2000-02-24 | 24,19 | 1.771.200 | 24,25 | 23,75 | 24,00 | 00:00:00 | | 2000-02-25 | 24,00 | 544.000 | 24,69 | 23,94 | 24,50 | 00:00:00 | | 2000-02-28 | 24,62 | 960.000 | 24,62 | 23,88 | 24,00 | 00:00:00 | | 2000-02-29 | 25,50 | 2.138.000 | 25,50 | 24,56 | 24,56 | 00:00:00 | | 2000-03-01 | 6,59 | 46.388 | 6,73 | 6,50 | 6,50 | 00:00:00 | | 2000-03-02 | 27,00 | 2.338.400 | 27,44 | 26,25 | 26,38 | 00:00:00 | | 2000-03-03 | 26,44 | 3.721.200 | 27,62 | 26,25 | 27,50 | 00:00:00 | | 2000-03-06 | 27,00 | 2.548.800 | 27,12 | 26,25 | 26,50 | 00:00:00 | | 2000-03-07 | 28,94 | 3.202.800 | 29,00 | 27,44 | 27,50 | 00:00:00 | | 2000-03-08 | 28,50 | 2.836.000 | 28,81 | 27,69 | 28,81 | 00:00:00 | | 2000-03-09 | 27,50 | 1.512.000 | 29,00 | 27,38 | 29,00 | 00:00:00 | | 2000-03-10 | 28,75 | 2.537.200 | 29,62 | 27,88 | 27,88 | 00:00:00 | | 2000-03-13 | 29,12 | 1.314.400 | 29,75 | 28,75 | 28,81 | 00:00:00 | | 2000-03-14 | 28,12 | 962.400 | 29,38 | 28,06 | 29,25 | 00:00:00 | | 2000-03-15 | 28,62 | 954.800 | 29,12 | 28,12 | 28,38 | 00:00:00 | | 2000-03-16 | 30,00 | 3.050.000 | 30,19 | 28,75 | 28,75 | 00:00:00 | | 2000-03-17 | 29,38 | 2.529.200 | 29,81 | 29,00 | 29,75 | 00:00:00 | | 2000-03-20 | 30,31 | 2.732.800 | 30,69 | 29,44 | 29,88 | 00:00:00 | | 2000-03-21 | 30,12 | 1.820.000 | 31,00 | 30,00 | 30,75 | 00:00:00 | | 2000-03-22 | 31,38 | 1.372.800 | 31,38 | 30,19 | 30,25 | 00:00:00 | | 2000-03-23 | 31,94 | 1.554.800 | 32,00 | 31,44 | 31,50 | 00:00:00 | | 2000-03-24 | 31,00 | 1.722.400 | 31,94 | 30,94 | 31,94 | 00:00:00 | | 2000-03-27 | 30,50 | 1.656.000 | 31,25 | 30,00 | 31,12 | 00:00:00 | | 2000-03-28 | 30,25 | 1.065.200 | 30,50 | 30,00 | 30,50 | 00:00:00 | | 2000-03-29 | 29,69 | 2.572.400 | 30,44 | 29,62 | 30,31 | 00:00:00 | | 2000-03-30 | 31,00 | 3.154.000 | 31,00 | 29,56 | 29,62 | 00:00:00 | | 2000-03-31 | 30,69 | 3.312.800 | 31,00 | 30,25 | 30,88 | 00:00:00 | | 2000-04-03 | 31,88 | 2.616.800 | 32,12 | 30,50 | 30,94 | 00:00:00 | | 2000-04-04 | 30,19 | 1.683.200 | 31,69 | 30,19 | 31,62 | 00:00:00 | | 2000-04-05 | 28,94 | 2.917.200 | 30,19 | 28,38 | 30,19 | 00:00:00 | | 2000-04-06 | 28,75 | 2.060.400 | 29,06 | 28,62 | 29,00 | 00:00:00 | | 2000-04-07 | 29,62 | 2.823.600 | 30,00 | 28,50 | 28,75 | 00:00:00 | | 2000-04-10 | 29,06 | 1.683.200 | 29,38 | 28,88 | 29,12 | 00:00:00 | | 2000-04-11 | 29,50 | 1.911.600 | 29,62 | 29,00 | 29,31 | 00:00:00 | | 2000-04-12 | 31,25 | 4.134.400 | 31,38 | 30,00 | 30,12 | 00:00:00 | | 2000-04-13 | 30,81 | 1.127.200 | 31,25 | 30,50 | 31,00 | 00:00:00 | | 2000-04-14 | 28,94 | 1.144.000 | 30,69 | 28,50 | 30,69 | 00:00:00 | | 2000-04-17 | 28,38 | 2.505.600 | 29,19 | 27,44 | 29,19 | 00:00:00 | | 2000-04-18 | 29,88 | 2.017.200 | 29,88 | 28,25 | 28,38 | 00:00:00 | | 2000-04-19 | 31,25 | 1.605.200 | 31,44 | 29,75 | 30,00 | 00:00:00 | | 2000-04-20 | 30,12 | 2.636.400 | 31,62 | 29,69 | 31,38 | 00:00:00 | | 2000-04-24 | 30,19 | 800.400 | 30,81 | 30,19 | 30,50 | 00:00:00 | | 2000-04-25 | 30,75 | 791.600 | 30,75 | 29,88 | 30,38 | 00:00:00 | | 2000-04-26 | 28,50 | 2.206.800 | 30,75 | 28,50 | 30,75 | 00:00:00 | | 2000-04-27 | 29,44 | 1.041.200 | 29,50 | 28,75 | 28,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
